JINJIB Co.,Ltd. 142A
TSE · Japan · Commercial Services
¥1,070.00+12.00 (+1.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,070.00 | +1.13% | ¥1,046.00 | ¥1,084.00 | ¥1,008.00 | 37.30K |
| 2026-10-01 | ¥1,058.00 | -4.08% | ¥1,120.00 | ¥1,120.00 | ¥1,013.00 | 62.30K |
| 2026-09-30 | ¥1,103.00 | +7.61% | ¥1,035.00 | ¥1,263.00 | ¥1,015.00 | 199.70K |
| 2026-09-29 | ¥1,025.00 | +4.27% | ¥998.00 | ¥1,050.00 | ¥964.00 | 33.60K |
| 2026-09-28 | ¥983.00 | +6.27% | ¥927.00 | ¥990.00 | ¥925.00 | 40.30K |
| 2026-09-25 | ¥925.00 | +0.22% | ¥922.00 | ¥928.00 | ¥910.00 | 8.10K |
| 2026-09-24 | ¥923.00 | +0.87% | ¥930.00 | ¥947.00 | ¥917.00 | 79.40K |
| 2026-09-18 | ¥915.00 | +4.57% | ¥876.00 | ¥920.00 | ¥870.00 | 21.20K |
| 2026-09-17 | ¥875.00 | +0.11% | ¥896.00 | ¥896.00 | ¥872.00 | 15.20K |
| 2026-09-16 | ¥874.00 | +5.43% | ¥831.00 | ¥907.00 | ¥831.00 | 24.60K |
| 2026-09-15 | ¥829.00 | -0.24% | ¥842.00 | ¥842.00 | ¥829.00 | 3.50K |
| 2026-09-14 | ¥831.00 | +0.24% | ¥830.00 | ¥838.00 | ¥827.00 | 3.80K |
| 2026-09-11 | ¥829.00 | -2.01% | ¥831.00 | ¥831.00 | ¥829.00 | 2.90K |
| 2026-09-10 | ¥846.00 | +2.55% | ¥825.00 | ¥846.00 | ¥825.00 | 1.80K |
| 2026-09-09 | ¥825.00 | 0.00% | ¥825.00 | ¥838.00 | ¥820.00 | 5.80K |
| 2026-09-08 | ¥825.00 | -0.48% | ¥829.00 | ¥829.00 | ¥825.00 | 2.70K |
| 2026-09-07 | ¥829.00 | +0.12% | ¥832.00 | ¥837.00 | ¥828.00 | 4.00K |
| 2026-09-04 | ¥828.00 | -2.36% | ¥848.00 | ¥848.00 | ¥828.00 | 4.90K |
| 2026-09-03 | ¥848.00 | +1.19% | ¥834.00 | ¥848.00 | ¥816.00 | 16.00K |
| 2026-09-02 | ¥838.00 | -1.06% | ¥847.00 | ¥848.00 | ¥838.00 | 10.10K |
| 2026-09-01 | ¥847.00 | -0.24% | ¥854.00 | ¥856.00 | ¥847.00 | 9.60K |
| 2026-08-31 | ¥849.00 | -0.70% | ¥853.00 | ¥855.00 | ¥844.00 | 7.00K |
| 2026-08-28 | ¥855.00 | +1.42% | ¥847.00 | ¥858.00 | ¥830.00 | 14.40K |
| 2026-08-27 | ¥843.00 | +0.24% | ¥841.00 | ¥843.00 | ¥801.00 | 27.00K |
| 2026-08-26 | ¥841.00 | -1.87% | ¥852.00 | ¥853.00 | ¥841.00 | 11.90K |
| 2026-08-25 | ¥857.00 | +0.35% | ¥854.00 | ¥857.00 | ¥836.00 | 7.30K |
| 2026-08-24 | ¥854.00 | -0.81% | ¥870.00 | ¥885.00 | ¥840.00 | 13.70K |
| 2026-08-21 | ¥861.00 | +4.87% | ¥825.00 | ¥865.00 | ¥825.00 | 28.50K |
| 2026-08-20 | ¥821.00 | +2.11% | ¥806.00 | ¥834.00 | ¥805.00 | 12.60K |
| 2026-08-19 | ¥804.00 | +0.50% | ¥800.00 | ¥810.00 | ¥794.00 | 5.20K |
| 2026-08-18 | ¥800.00 | +1.14% | ¥799.00 | ¥800.00 | ¥791.00 | 4.90K |
| 2026-08-17 | ¥791.00 | -0.25% | ¥800.00 | ¥804.00 | ¥791.00 | 5.60K |
| 2026-08-14 | ¥793.00 | +2.45% | ¥786.00 | ¥807.00 | ¥779.00 | 26.20K |
| 2026-08-13 | ¥774.00 | -1.40% | ¥760.00 | ¥789.00 | ¥744.00 | 64.50K |
| 2026-08-12 | ¥785.00 | -0.25% | ¥789.00 | ¥804.00 | ¥770.00 | 99.30K |
| 2026-08-10 | ¥787.00 | +1.94% | ¥785.00 | ¥789.00 | ¥780.00 | 14.10K |
| 2026-08-07 | ¥772.00 | +0.78% | ¥766.00 | ¥773.00 | ¥766.00 | 1.90K |
| 2026-08-06 | ¥766.00 | 0.00% | ¥763.00 | ¥770.00 | ¥763.00 | 2.40K |
| 2026-08-05 | ¥766.00 | -1.67% | ¥779.00 | ¥779.00 | ¥766.00 | 2.40K |
| 2026-08-04 | ¥779.00 | +1.83% | ¥765.00 | ¥779.00 | ¥765.00 | 6.60K |
| 2026-08-03 | ¥765.00 | +0.53% | ¥774.00 | ¥775.00 | ¥765.00 | 5.80K |
| 2026-07-31 | ¥761.00 | -0.52% | ¥768.00 | ¥769.00 | ¥759.00 | 5.10K |
| 2026-07-30 | ¥765.00 | +0.66% | ¥764.00 | ¥765.00 | ¥761.00 | 2.60K |
| 2026-07-29 | ¥760.00 | -1.55% | ¥772.00 | ¥772.00 | ¥760.00 | 2.00K |
| 2026-07-28 | ¥772.00 | +1.58% | ¥759.00 | ¥772.00 | ¥744.00 | 6.00K |
| 2026-07-27 | ¥760.00 | +0.53% | ¥760.00 | ¥760.00 | ¥755.00 | 1.10K |
| 2026-07-24 | ¥756.00 | +0.40% | ¥756.00 | ¥756.00 | ¥751.00 | 900 |
| 2026-07-23 | ¥753.00 | -0.79% | ¥760.00 | ¥777.00 | ¥751.00 | 10.60K |
| 2026-07-22 | ¥759.00 | +0.26% | ¥758.00 | ¥777.00 | ¥758.00 | 5.60K |
| 2026-07-21 | ¥757.00 | -0.39% | ¥771.00 | ¥772.00 | ¥752.00 | 3.10K |
| 2026-07-17 | ¥760.00 | -3.18% | ¥783.00 | ¥783.00 | ¥743.00 | 15.20K |
| 2026-07-16 | ¥785.00 | +0.13% | ¥770.00 | ¥785.00 | ¥770.00 | 2.60K |
| 2026-07-15 | ¥784.00 | +0.64% | ¥783.00 | ¥785.00 | ¥778.00 | 4.80K |
| 2026-07-14 | ¥779.00 | +0.52% | ¥780.00 | ¥780.00 | ¥766.00 | 6.00K |
| 2026-07-13 | ¥775.00 | +1.44% | ¥773.00 | ¥785.00 | ¥773.00 | 7.00K |
| 2026-07-10 | ¥764.00 | +0.13% | ¥763.00 | ¥771.00 | ¥760.00 | 3.10K |
| 2026-07-09 | ¥763.00 | 0.00% | ¥761.00 | ¥763.00 | ¥761.00 | 800 |
| 2026-07-08 | ¥763.00 | -0.91% | ¥769.00 | ¥772.00 | ¥761.00 | 5.20K |
| 2026-07-07 | ¥770.00 | +2.12% | ¥764.00 | ¥770.00 | ¥764.00 | 2.30K |
| 2026-07-06 | ¥754.00 | -1.95% | ¥765.00 | ¥787.00 | ¥754.00 | 9.80K |
| 2026-07-03 | ¥769.00 | +2.12% | ¥755.00 | ¥769.00 | ¥754.00 | 5.30K |
| 2026-07-02 | ¥753.00 | +3.29% | ¥738.00 | ¥754.00 | ¥738.00 | 5.80K |
| 2026-07-01 | ¥729.00 | -0.82% | ¥731.00 | ¥735.00 | ¥729.00 | 6.10K |
| 2026-06-30 | ¥735.00 | +0.41% | ¥732.00 | ¥735.00 | ¥727.00 | 5.20K |
| 2026-06-29 | ¥732.00 | +0.41% | ¥731.00 | ¥732.00 | ¥726.00 | 7.40K |
| 2026-06-26 | ¥729.00 | 0.00% | ¥726.00 | ¥740.00 | ¥725.00 | 5.30K |
| 2026-06-25 | ¥729.00 | +0.55% | ¥725.00 | ¥744.00 | ¥718.00 | 6.50K |
| 2026-06-24 | ¥725.00 | -1.09% | ¥718.00 | ¥732.00 | ¥718.00 | 5.50K |
| 2026-06-23 | ¥733.00 | -3.68% | ¥766.00 | ¥771.00 | ¥733.00 | 6.50K |
| 2026-06-22 | ¥761.00 | +6.28% | ¥712.00 | ¥764.00 | ¥712.00 | 15.30K |
| 2026-06-19 | ¥716.00 | -1.10% | ¥727.00 | ¥736.00 | ¥707.00 | 40.70K |
| 2026-06-18 | ¥724.00 | -3.72% | ¥758.00 | ¥758.00 | ¥718.00 | 30.20K |
| 2026-06-17 | ¥752.00 | +5.32% | ¥759.00 | ¥760.00 | ¥739.00 | 13.90K |
| 2026-06-16 | ¥714.00 | +1.13% | ¥700.00 | ¥740.00 | ¥700.00 | 18.70K |
| 2026-06-15 | ¥706.00 | -1.12% | ¥744.00 | ¥744.00 | ¥704.00 | 22.00K |
| 2026-06-12 | ¥714.00 | -5.18% | ¥761.00 | ¥775.00 | ¥714.00 | 31.60K |
| 2026-06-11 | ¥753.00 | 0.00% | ¥748.00 | ¥772.00 | ¥748.00 | 6.20K |
| 2026-06-10 | ¥753.00 | -4.20% | ¥771.00 | ¥771.00 | ¥751.00 | 1.10K |
| 2026-06-09 | ¥786.00 | +5.50% | ¥752.00 | ¥791.00 | ¥747.00 | 18.70K |
| 2026-06-08 | ¥745.00 | -8.02% | ¥780.00 | ¥782.00 | ¥731.00 | 19.30K |
| 2026-06-05 | ¥810.00 | -1.34% | ¥814.00 | ¥824.00 | ¥792.00 | 35.20K |
| 2026-06-04 | ¥821.00 | -1.08% | ¥817.00 | ¥832.00 | ¥806.00 | 14.40K |
| 2026-06-03 | ¥830.00 | -1.19% | ¥831.00 | ¥835.00 | ¥810.00 | 15.00K |
| 2026-06-02 | ¥840.00 | 0.00% | ¥832.00 | ¥842.00 | ¥809.00 | 15.50K |
| 2026-06-01 | ¥840.00 | -2.21% | ¥867.00 | ¥871.00 | ¥839.00 | 5.20K |
| 2026-05-29 | ¥859.00 | -3.48% | ¥890.00 | ¥890.00 | ¥859.00 | 13.00K |
| 2026-05-28 | ¥890.00 | +2.89% | ¥850.00 | ¥890.00 | ¥845.00 | 15.30K |
| 2026-05-27 | ¥865.00 | +2.98% | ¥842.00 | ¥868.00 | ¥842.00 | 14.00K |
| 2026-05-26 | ¥840.00 | +0.60% | ¥835.00 | ¥858.00 | ¥822.00 | 10.90K |
| 2026-05-25 | ¥835.00 | -3.24% | ¥863.00 | ¥871.00 | ¥834.00 | 15.50K |